Zhong Fu Tong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.20	18.66	17.55	18.22	18.22	-0.98%	13,386,800
Sep 10, 2026	18.58	18.65	18.26	18.40	18.40	-0.59%	7,349,600
Sep 9, 2026	18.41	18.75	18.14	18.51	18.51	1.15%	9,554,300
Sep 8, 2026	18.30	18.62	17.81	18.30	18.30	-0.27%	12,616,906
Sep 7, 2026	17.46	18.49	17.46	18.35	18.35	5.16%	12,710,950
Sep 4, 2026	17.81	18.17	17.28	17.45	17.45	-1.69%	9,065,980
Sep 3, 2026	18.20	18.36	17.62	17.75	17.75	-2.47%	8,572,860
Sep 2, 2026	18.59	18.74	17.81	18.20	18.20	-2.10%	10,743,300
Sep 1, 2026	18.20	18.68	18.05	18.59	18.59	2.09%	14,869,000
Aug 31, 2026	18.19	18.49	17.88	18.21	18.21	-2.20%	11,626,300
Aug 28, 2026	18.60	18.98	18.40	18.62	18.62	0.65%	11,907,000
Aug 27, 2026	17.87	18.60	17.67	18.50	18.50	4.11%	14,870,300
Aug 26, 2026	17.81	18.34	17.58	17.77	17.77	-0.34%	10,021,100
Aug 25, 2026	17.63	18.01	17.01	17.83	17.83	1.02%	10,440,100
Aug 24, 2026	17.85	17.93	17.03	17.65	17.65	-1.56%	10,805,931
Aug 21, 2026	17.95	18.29	17.62	17.93	17.93	0.06%	11,876,800
Aug 20, 2026	17.40	18.51	16.98	17.92	17.92	7.18%	20,078,350
Aug 19, 2026	17.90	17.90	16.52	16.72	16.72	-7.73%	14,241,050
Aug 18, 2026	17.89	18.30	17.60	18.12	18.12	0.11%	10,829,100
Aug 17, 2026	17.18	18.16	16.83	18.10	18.10	5.11%	16,444,850
Aug 14, 2026	16.30	17.23	16.28	17.22	17.22	6.30%	14,759,600
Aug 13, 2026	17.02	17.15	16.09	16.20	16.20	-3.97%	12,167,150
Aug 12, 2026	16.20	17.17	16.10	16.87	16.87	4.59%	12,364,250
Aug 11, 2026	16.74	16.74	16.08	16.13	16.13	-3.76%	9,859,950
Aug 10, 2026	16.29	16.84	15.95	16.76	16.76	1.76%	12,260,200
Aug 7, 2026	15.83	16.56	15.64	16.47	16.47	3.45%	15,863,640
Aug 6, 2026	15.28	16.24	15.03	15.92	15.92	3.65%	18,373,775
Aug 5, 2026	14.20	15.43	14.03	15.36	15.36	7.94%	18,210,355
Aug 4, 2026	13.26	14.46	13.22	14.23	14.23	9.80%	19,236,155
Aug 3, 2026	12.72	12.99	12.47	12.96	12.96	2.94%	9,739,340
Jul 31, 2026	12.72	12.99	12.59	12.59	12.59	3.88%	14,363,975
Jul 30, 2026	12.44	12.73	11.95	12.12	12.12	-3.43%	13,860,550
Jul 29, 2026	13.48	13.54	12.06	12.55	12.55	-6.83%	22,834,000
Jul 28, 2026	13.40	14.10	13.31	13.47	13.47	-1.54%	11,082,260
Jul 27, 2026	13.09	13.90	13.09	13.68	13.68	4.11%	11,486,100
Jul 24, 2026	13.25	13.56	12.88	13.14	13.14	-2.95%	10,001,410
Jul 23, 2026	13.04	13.60	12.85	13.54	13.54	3.91%	11,986,750
Jul 22, 2026	13.30	13.75	12.96	13.03	13.03	-4.89%	14,499,800
Jul 21, 2026	13.46	13.78	11.37	13.70	13.70	2.54%	23,335,600
Jul 20, 2026	13.26	15.00	12.97	13.36	13.36	2.69%	26,503,700
Jul 17, 2026	14.30	14.37	12.70	13.01	13.01	-9.65%	16,806,841
Jul 16, 2026	14.88	15.37	14.25	14.40	14.40	-4.57%	12,444,150
Jul 15, 2026	16.22	16.48	15.00	15.09	15.09	-7.14%	12,672,750
Jul 14, 2026	16.72	17.68	15.78	16.25	16.25	-1.40%	13,739,810
Jul 13, 2026	18.84	19.00	16.26	16.48	16.48	-12.80%	16,308,585
Jul 10, 2026	19.72	20.07	18.88	18.90	18.90	-5.07%	14,213,000
Jul 9, 2026	18.22	19.98	17.71	19.91	19.91	10.61%	17,090,600
Jul 8, 2026	19.32	19.39	17.93	18.00	18.00	-6.78%	12,799,610
Jul 7, 2026	19.75	20.10	19.06	19.31	19.31	-3.45%	12,074,562
Jul 6, 2026	21.30	21.70	19.83	20.00	20.00	-5.12%	17,273,910